5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-42.50%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-83.62%
Greenwave Technology Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.81 | $3.75 (-1.57%) | $3.89 | $3.72 | 19.15 K | $2.26 M |
| 05/12/2026 | $3.73 | $3.76 (0.8%) | $3.89 | $3.70 | 5.47 K | $2.23 M |
| 05/11/2026 | $3.92 | $3.76 (-4.08%) | $3.92 | $3.74 | 5.42 K | $2.23 M |
| 05/08/2026 | $3.70 | $3.85 (4.05%) | $3.89 | $3.61 | 4.54 K | $2.29 M |
| 05/07/2026 | $3.92 | $3.89 (-0.77%) | $3.96 | $3.77 | 10.82 K | $2.31 M |
| 05/06/2026 | $3.72 | $3.86 (3.76%) | $3.88 | $3.70 | 13.70 K | $2.29 M |
| 05/05/2026 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.53 | 4.26 K | $2.20 M |
| 05/04/2026 | $3.65 | $3.74 (2.47%) | $3.88 | $3.65 | 12.94 K | $2.22 M |
| 05/01/2026 | $3.80 | $3.63 (-4.47%) | $3.86 | $3.63 | 10.84 K | $2.16 M |
| 04/30/2026 | $3.59 | $3.73 (3.9%) | $3.73 | $3.55 | 2.40 K | $2.22 M |
| 04/29/2026 | $3.93 | $3.70 (-5.85%) | $3.93 | $3.70 | 3.50 K | $2.20 M |
| 04/28/2026 | $3.68 | $3.87 (5.16%) | $3.95 | $3.68 | 3.50 K | $2.30 M |
| 04/27/2026 | $3.73 | $3.77 (1.07%) | $3.89 | $3.73 | 5.30 K | $2.24 M |
| 04/24/2026 | $3.92 | $3.54 (-9.69%) | $3.92 | $3.54 | 3.12 K | $2.10 M |
| 04/23/2026 | $3.85 | $3.75 (-2.6%) | $3.90 | $3.70 | 8.50 K | $2.23 M |
| 04/22/2026 | $3.65 | $3.83 (4.93%) | $3.99 | $3.65 | 3.12 K | $2.27 M |
| 04/21/2026 | $3.94 | $3.87 (-1.78%) | $3.94 | $3.85 | 5.00 K | $2.30 M |
| 04/20/2026 | $4.02 | $3.89 (-3.23%) | $4.03 | $3.81 | 8.84 K | $2.31 M |
| 04/17/2026 | $3.88 | $3.99 (2.84%) | $4.10 | $3.88 | 17.01 K | $2.37 M |
| 04/16/2026 | $3.68 | $3.86 (4.89%) | $3.86 | $3.59 | 4.57 K | $2.29 M |
| 04/15/2026 | $3.54 | $3.79 (7.06%) | $3.80 | $3.52 | 16.24 K | $2.25 M |
| 04/14/2026 | $3.49 | $3.62 (3.72%) | $3.75 | $3.49 | 16.50 K | $2.15 M |
| 04/13/2026 | $3.39 | $3.49 (2.95%) | $3.49 | $3.39 | 6.62 K | $2.07 M |
| 04/10/2026 | $3.47 | $3.49 (0.58%) | $3.55 | $3.47 | 2.94 K | $2.07 M |
| 04/09/2026 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.38 | 4.64 K | $2.14 M |
| 04/08/2026 | $3.62 | $3.57 (-1.38%) | $3.64 | $3.56 | 4.22 K | $2.12 M |
| 04/07/2026 | $3.50 | $3.51 (0.29%) | $3.73 | $3.50 | 10.40 K | $2.08 M |
| 04/06/2026 | $3.43 | $3.56 (3.79%) | $3.56 | $3.43 | 21.40 K | $2.11 M |
| 04/02/2026 | $3.38 | $3.36 (-0.59%) | $3.50 | $3.27 | 3.92 K | $2.00 M |
| 04/01/2026 | $3.44 | $3.47 (0.87%) | $3.47 | $3.38 | 5.10 K | $2.06 M |
| 03/31/2026 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.38 | 3.10 K | $2.01 M |
| 03/30/2026 | $3.40 | $3.33 (-2.06%) | $3.47 | $3.28 | 17.77 K | $1.98 M |
| 03/27/2026 | $3.38 | $3.41 (0.89%) | $3.56 | $3.24 | 18.60 K | $2.03 M |
| 03/26/2026 | $3.51 | $3.65 (3.99%) | $3.68 | $3.38 | 17.20 K | $2.17 M |
| 03/25/2026 | $3.61 | $3.52 (-2.49%) | $3.68 | $3.51 | 7.20 K | $2.09 M |
| 03/24/2026 | $3.73 | $3.62 (-2.95%) | $3.85 | $3.54 | 4.90 K | $2.15 M |
| 03/23/2026 | $3.63 | $3.83 (5.51%) | $3.85 | $3.55 | 6.62 K | $2.27 M |
| 03/20/2026 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.32 | 10.00 K | $2.19 M |
| 03/19/2026 | $3.70 | $3.72 (0.54%) | $3.72 | $3.55 | 3.50 K | $2.21 M |
| 03/18/2026 | $3.77 | $3.97 (5.31%) | $3.97 | $3.70 | 15.80 K | $2.36 M |
| 03/17/2026 | $3.73 | $3.77 (1.07%) | $3.86 | $3.65 | 6.72 K | $2.24 M |
| 03/16/2026 | $3.81 | $3.88 (1.84%) | $3.88 | $3.61 | 3.60 K | $2.30 M |
| 03/13/2026 | $3.83 | $3.85 (0.52%) | $3.86 | $3.76 | 5.00 K | $2.29 M |
| 03/12/2026 | $3.89 | $3.91 (0.51%) | $3.94 | $3.80 | 5.71 K | $2.32 M |
| 03/11/2026 | $3.56 | $3.79 (6.46%) | $3.98 | $3.56 | 9.85 K | $2.25 M |
| 03/10/2026 | $3.76 | $3.94 (4.79%) | $3.95 | $3.68 | 7.00 K | $2.34 M |
| 03/09/2026 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.76 | 10.21 K | $2.32 M |
| 03/06/2026 | $3.90 | $4.02 (3.08%) | $4.10 | $3.84 | 12.35 K | $2.39 M |
| 03/05/2026 | $3.80 | $3.90 (2.63%) | $3.90 | $3.80 | 3.55 K | $2.32 M |
| 03/04/2026 | $3.70 | $3.92 (5.95%) | $3.95 | $3.70 | 11.10 K | $2.33 M |
| 03/03/2026 | $3.69 | $3.79 (2.71%) | $3.79 | $3.54 | 7.60 K | $2.25 M |
| 03/02/2026 | $3.67 | $3.80 (3.54%) | $3.81 | $3.51 | 8.40 K | $2.26 M |
| 02/27/2026 | $3.95 | $3.88 (-1.77%) | $3.95 | $3.70 | 16.18 K | $2.13 M |
| 02/26/2026 | $3.80 | $3.92 (3.16%) | $4.08 | $3.77 | 14.35 K | $2.15 M |
| 02/25/2026 | $3.57 | $3.77 (5.6%) | $3.77 | $3.47 | 8.93 K | $2.06 M |
| 02/24/2026 | $3.57 | $3.55 (-0.56%) | $3.57 | $3.29 | 16.40 K | $1.94 M |
| 02/23/2026 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.35 | 17.61 K | $1.94 M |
| 02/20/2026 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.55 | 16.13 K | $1.99 M |
| 02/19/2026 | $3.82 | $3.67 (-3.93%) | $3.99 | $3.66 | 11.84 K | $2.01 M |
| 02/18/2026 | $3.92 | $3.77 (-3.83%) | $3.92 | $3.70 | 13.94 K | $2.06 M |
| 02/17/2026 | $3.84 | $3.82 (-0.52%) | $4.08 | $3.66 | 38.74 K | $2.09 M |
| 02/13/2026 | $4.01 | $3.95 (-1.5%) | $4.02 | $3.86 | 16.59 K | $2.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
